PT Argo Pantes Tbk (IDX:ARGO)
Indonesia · Delayed Price · Currency is IDR 1,100.00
-25.00 (-2.22%)
Jul 23, 2026, 3:48 PM WIB
PT Argo Pantes Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,105.00 | 1,135.00 | 1,105.00 | 1,125.00 | 1,125.00 | 1.35% | 432,600 |
| Jul 21, 2026 | 1,085.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | 1.37% | 213,900 |
| Jul 20, 2026 | 1,085.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,095.00 | 1.86% | 79,400 |
| Jul 17, 2026 | 1,050.00 | 1,085.00 | 1,050.00 | 1,075.00 | 1,075.00 | 1.42% | 194,000 |
| Jul 16, 2026 | 1,030.00 | 1,070.00 | 1,025.00 | 1,060.00 | 1,060.00 | 2.91% | 427,800 |
| Jul 15, 2026 | 1,015.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,030.00 | 1.48% | 59,200 |
| Jul 14, 2026 | 965.00 | 1,040.00 | 965.00 | 1,015.00 | 1,015.00 | 4.64% | 430,700 |
| Jul 13, 2026 | 985.00 | 1,000.00 | 965.00 | 970.00 | 970.00 | -3.00% | 69,600 |
| Jul 10, 2026 | 1,000.00 | 1,025.00 | 990.00 | 1,000.00 | 1,000.00 | - | 51,300 |
| Jul 9, 2026 | 995.00 | 1,015.00 | 910.00 | 1,000.00 | 1,000.00 | 0.50% | 85,700 |
| Jul 8, 2026 | 995.00 | 1,060.00 | 955.00 | 995.00 | 995.00 | - | 107,900 |
| Jul 7, 2026 | 955.00 | 1,040.00 | 935.00 | 995.00 | 995.00 | 3.11% | 91,500 |
| Jul 6, 2026 | 985.00 | 985.00 | 935.00 | 965.00 | 965.00 | -0.52% | 10,200 |
| Jul 3, 2026 | 935.00 | 995.00 | 935.00 | 970.00 | 970.00 | 3.74% | 27,600 |
| Jul 2, 2026 | 975.00 | 975.00 | 920.00 | 935.00 | 935.00 | -4.59% | 2,300 |
| Jul 1, 2026 | 940.00 | 995.00 | 835.00 | 980.00 | 980.00 | 3.16% | 37,100 |
| Jun 30, 2026 | 930.00 | 1,085.00 | 880.00 | 950.00 | 950.00 | 2.15% | 103,400 |
| Jun 29, 2026 | 955.00 | 955.00 | 925.00 | 930.00 | 930.00 | -2.62% | 7,500 |
| Jun 26, 2026 | 910.00 | 995.00 | 890.00 | 955.00 | 955.00 | 4.95% | 130,700 |
| Jun 25, 2026 | 905.00 | 915.00 | 890.00 | 910.00 | 910.00 | 1.11% | 15,300 |
| Jun 24, 2026 | 900.00 | 900.00 | 850.00 | 900.00 | 900.00 | 5.26% | 27,600 |
| Jun 23, 2026 | 915.00 | 915.00 | 820.00 | 855.00 | 855.00 | -1.16% | 12,300 |
| Jun 22, 2026 | 950.00 | 950.00 | 860.00 | 865.00 | 865.00 | -4.95% | 10,800 |
| Jun 19, 2026 | 880.00 | 940.00 | 830.00 | 910.00 | 910.00 | 10.30% | 47,000 |
| Jun 18, 2026 | 920.00 | 920.00 | 825.00 | 825.00 | 825.00 | -6.25% | 9,600 |
| Jun 17, 2026 | 845.00 | 880.00 | 800.00 | 880.00 | 880.00 | 4.76% | 18,700 |
| Jun 15, 2026 | 870.00 | 875.00 | 840.00 | 840.00 | 840.00 | -1.18% | 3,800 |
| Jun 12, 2026 | 775.00 | 895.00 | 775.00 | 850.00 | 850.00 | 14.86% | 44,400 |
| Jun 11, 2026 | 745.00 | 745.00 | 670.00 | 740.00 | 740.00 | -0.67% | 21,800 |
| Jun 10, 2026 | 710.00 | 800.00 | 690.00 | 745.00 | 745.00 | 4.93% | 8,900 |
| Jun 9, 2026 | 675.00 | 715.00 | 675.00 | 710.00 | 710.00 | 1.43% | 3,200 |
| Jun 8, 2026 | 735.00 | 745.00 | 680.00 | 700.00 | 700.00 | -6.67% | 9,500 |
| Jun 5, 2026 | 770.00 | 785.00 | 750.00 | 750.00 | 750.00 | -5.06% | 2,800 |
| Jun 4, 2026 | 810.00 | 810.00 | 790.00 | 790.00 | 790.00 | -4.82% | 1,000 |
| Jun 3, 2026 | 875.00 | 875.00 | 830.00 | 830.00 | 830.00 | -4.60% | 1,600 |
| Jun 2, 2026 | 875.00 | 945.00 | 870.00 | 870.00 | 870.00 | -0.57% | 58,100 |
| May 29, 2026 | 805.00 | 955.00 | 800.00 | 875.00 | 875.00 | 8.70% | 32,700 |
| May 26, 2026 | 820.00 | 825.00 | 805.00 | 805.00 | 805.00 | -2.42% | 4,700 |
| May 25, 2026 | 825.00 | 825.00 | 820.00 | 825.00 | 825.00 | - | 11,200 |
| May 22, 2026 | 850.00 | 850.00 | 730.00 | 825.00 | 825.00 | -3.51% | 14,000 |
| May 21, 2026 | 870.00 | 870.00 | 850.00 | 855.00 | 855.00 | -1.72% | 10,000 |
| May 20, 2026 | 920.00 | 975.00 | 865.00 | 870.00 | 870.00 | -4.92% | 18,400 |
| May 19, 2026 | 925.00 | 980.00 | 915.00 | 915.00 | 915.00 | 2.81% | 18,300 |
| May 18, 2026 | 945.00 | 945.00 | 890.00 | 890.00 | 890.00 | -4.81% | 13,100 |
| May 13, 2026 | 935.00 | 945.00 | 935.00 | 935.00 | 935.00 | 0.54% | 6,800 |
| May 12, 2026 | 950.00 | 955.00 | 920.00 | 930.00 | 930.00 | -2.11% | 30,000 |
| May 11, 2026 | 1,000.00 | 1,000.00 | 940.00 | 950.00 | 950.00 | -4.52% | 22,300 |
| May 8, 2026 | 1,000.00 | 1,015.00 | 995.00 | 995.00 | 995.00 | - | 17,400 |
| May 7, 2026 | 1,120.00 | 1,140.00 | 970.00 | 995.00 | 995.00 | -10.36% | 598,600 |
| May 6, 2026 | 1,120.00 | 1,150.00 | 1,070.00 | 1,110.00 | 1,110.00 | 0.91% | 116,700 |